SPXS1270115C00004000
SPXS Jan 15 2027 4.00 Call
optionOPRA
EODNov 4, 2026
0.03USD-70.000%(-0.07)50Vol9,371OI
SPXS1270115C00004000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -70.000% | 50 | 9,421 | 0.000% |
| 2026-10-30 | 0.0700 | 0.1100 | 0.0700 | 0.1000 | +233.333% | 3 | 9,418 | -70.000% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -78.571% | 7 | 9,425 | 0.000% |
| 2026-10-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 9,420 | -78.571% |
| 2026-10-23 | 0.1600 | 0.1600 | 0.1300 | 0.1400 | -36.364% | 16 | 9,410 | -78.571% |
| 2026-10-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +2100.000% | 1 | 9,409 | -86.364% |
| 2026-10-20 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 1 | 9,409 | +200.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +300.000% | 155 | 9,393 | -25.000% |
| 2026-10-02 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -95.455% | 28 | 9,421 | +200.000% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +266.667% | 5 | 9,416 | -86.364% |
| 2026-09-28 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -81.818% | 20 | 9,416 | -50.000% |
| 2026-09-24 | 0.0100 | 0.3300 | 0.0100 | 0.3300 | +26.923% | 13 | 9,411 | -90.909% |
| 2026-09-23 | 0.2600 | 0.2600 | 0.0900 | 0.2600 | +2500.000% | 21 | 9,391 | -88.462% |
| 2026-09-11 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -85.714% | 5 | 9,396 | +200.000% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -90.789% | 7 | 9,403 | -57.143% |
| 2026-08-07 | 0.0500 | 0.7600 | 0.0500 | 0.7600 | +1.333% | 51 | 9,453 | -96.053% |
| 2026-08-06 | 0.1200 | 0.7500 | 0.1200 | 0.7500 | +114.286% | 2 | 9,451 | -96.000% |
| 2026-08-04 | 0.7500 | 0.7500 | 0.0800 | 0.3500 | -53.333% | 122 | 9,570 | -91.429% |
| 2026-07-30 | 0.1900 | 0.7500 | 0.1900 | 0.7500 | +17.187% | 16 | 9,556 | -96.000% |
| 2026-07-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +93.939% | 2 | 9,554 | -95.313% |
| 2026-07-24 | 0.1700 | 0.3300 | 0.1700 | 0.3300 | -15.385% | 6 | 9,553 | -90.909% |
| 2026-07-23 | 0.1700 | 0.3900 | 0.1700 | 0.3900 | +77.273% | 6 | 9,547 | -92.308% |
| 2026-07-22 | 0.1100 | 0.3500 | 0.1100 | 0.2200 | -65.625% | 71 | 9,486 | -86.364% |
| 2026-07-20 | 0.2300 | 0.6400 | 0.2100 | 0.6400 | 0.000% | 15 | 9,471 | -95.313% |
| 2026-07-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +45.455% | 5 | 9,466 | -95.313% |
| 2026-07-13 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 9,465 | -93.182% |
| 2026-07-08 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +131.579% | 5 | 9,465 | -93.182% |
| 2026-07-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 9,465 | -84.211% |
| 2026-07-02 | 0.1700 | 0.2200 | 0.1700 | 0.2200 | -4.348% | 6 | 9,459 | -86.364% |
| 2026-06-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -39.474% | 5 | 9,459 | -86.957% |
| 2026-06-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +153.333% | 5 | 9,454 | -92.105% |
| 2026-06-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -72.727% | 5 | 9,449 | -80.000% |
| 2026-06-09 | 0.2500 | 0.5500 | 0.2500 | 0.5500 | 0.000% | 4 | 9,447 | -94.545% |
| 2026-06-05 | 0.2500 | 0.5500 | 0.2500 | 0.5500 | +14.583% | 2 | 9,445 | -94.545% |
| 2026-05-15 | 0.3000 | 0.4800 | 0.3000 | 0.4800 | +71.429% | 3 | 9,442 | -93.750% |
| 2026-05-14 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | -57.576% | 8 | 9,434 | -89.286% |
| 2026-05-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 5 | 9,429 | -95.455% |
| 2026-05-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 1 | 9,428 | -95.455% |
| 2026-05-07 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 1 | 9,428 | -95.455% |
| 2026-05-05 | 0.3500 | 0.6600 | 0.3500 | 0.6600 | 0.000% | 2 | 9,427 | -95.455% |
| 2026-04-30 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +65.000% | 100 | 9,425 | -95.455% |
| 2026-04-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -51.220% | 100 | 9,225 | -92.500% |
| 2026-04-28 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -1.205% | 2 | 9,125 | -96.341% |
| 2026-04-23 | 0.4900 | 0.8300 | 0.4900 | 0.8300 | +66.000% | 3 | 9,123 | -96.386% |
| 2026-04-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -39.759% | 5 | 9,115 | -94.000% |
| 2026-04-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +50.909% | 4 | 9,115 | -96.386% |
| 2026-04-17 | 0.4900 | 0.8400 | 0.2500 | 0.5500 | -36.047% | 9 | 9,111 | -94.545% |
| 2026-04-15 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -16.505% | 1 | 9,110 | -96.512% |
| 2026-04-13 | 0.5700 | 1.0300 | 0.5200 | 1.0300 | -28.472% | 6 | 9,109 | -97.087% |
| 2026-04-09 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.000% | 2 | 9,105 | -97.917% |
| 2026-04-07 | 0.8000 | 1.4400 | 0.8000 | 1.4400 | 0.000% | 11 | 9,103 | -97.917% |
| 2026-04-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +16.129% | 1 | 9,091 | -97.917% |
| 2026-03-30 | 1.2200 | 1.2400 | 1.2000 | 1.2400 | +9.735% | 130 | 9,091 | -97.581% |
| 2026-03-27 | 1.1000 | 1.1500 | 0.9900 | 1.1300 | +5.607% | 33 | 9,221 | -97.345% |
| 2026-03-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +52.857% | 1 | 9,254 | -97.196% |
| 2026-03-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 20 | 9,253 | -95.714% |
| 2026-03-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -27.273% | 1 | 9,273 | -96.250% |
| 2026-03-20 | 0.8400 | 1.1000 | 0.8400 | 1.1000 | +29.412% | 99 | 9,274 | -97.273% |
| 2026-03-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 5 | 9,364 | -96.471% |
| 2026-03-18 | 0.9000 | 0.9000 | 0.7000 | 0.8000 | -10.112% | 20 | 9,359 | -96.250% |
| 2026-03-13 | 0.7000 | 0.8900 | 0.7000 | 0.8900 | +18.667% | 4 | 9,353 | -96.629% |
| 2026-03-12 | 0.6600 | 0.8800 | 0.6600 | 0.7500 | -16.667% | 16 | 9,355 | -96.000% |
| 2026-03-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +36.364% | 1 | 9,366 | -96.667% |
| 2026-03-10 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -23.256% | 6 | 9,366 | -95.455% |
| 2026-03-09 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | +6.173% | 6 | 9,361 | -96.512% |
| 2026-03-06 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | +22.727% | 2 | 9,367 | -96.296% |
| 2026-03-05 | 1.1000 | 1.1000 | 0.6600 | 0.6600 | -40.000% | 21 | 9,365 | -95.455% |
| 2026-03-03 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +69.231% | 1 | 9,364 | -97.273% |
| 2026-02-26 | 0.4600 | 0.6500 | 0.4600 | 0.6500 | -51.852% | 6 | 9,362 | -95.385% |
| 2026-02-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 1 | 9,356 | -97.778% |
| 2026-02-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 1 | 9,355 | -97.500% |
| 2026-02-18 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +68.571% | 1 | 9,355 | -97.458% |
| 2026-02-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 20 | 9,335 | -95.714% |
| 2026-02-12 | 0.6600 | 1.0000 | 0.6600 | 1.0000 | +81.818% | 12 | 9,335 | -97.000% |
| 2026-02-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 1 | 9,323 | -94.545% |
| 2026-02-09 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | +7.273% | 6 | 9,322 | -94.915% |
| 2026-02-06 | 1.0000 | 1.0000 | 0.5500 | 0.5500 | -45.000% | 51 | 9,326 | -94.545% |
| 2026-02-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +35.135% | 1 | 9,375 | -97.000% |
| 2026-02-03 | 5.0000 | 5.0000 | 0.4500 | 0.7400 | +37.037% | 16 | 9,374 | -95.946% |
| 2026-02-02 | 0.8600 | 0.8600 | 0.4300 | 0.5400 | -18.182% | 7 | 9,359 | -94.444% |
| 2026-01-30 | 0.8600 | 0.8600 | 0.6300 | 0.6600 | -23.256% | 9 | 9,363 | -95.455% |
| 2026-01-28 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +16.216% | 1 | 9,356 | -96.512% |
| 2026-01-27 | 0.8600 | 0.8600 | 0.7400 | 0.7400 | -13.953% | 7 | 9,356 | -95.946% |
| 2026-01-23 | 0.6700 | 0.8600 | 0.6700 | 0.8600 | +38.710% | 4 | 9,351 | -96.512% |
| 2026-01-22 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | -27.907% | 15 | 9,347 | -95.161% |
| 2026-01-21 | 0.4000 | 0.8700 | 0.4000 | 0.8600 | -13.131% | 9 | 9,352 | -96.512% |
| 2026-01-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +98.000% | 1 | 9,345 | -96.970% |
| 2026-01-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -50.000% | 3 | 9,345 | -94.000% |
| 2026-01-13 | 0.5000 | 1.0000 | 0.5000 | 1.0000 | +28.205% | 53 | 9,345 | -97.000% |
| 2026-01-12 | 0.8300 | 0.8300 | 0.5800 | 0.7800 | -22.000% | 8 | 9,396 | -96.154% |
| 2026-01-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +28.205% | 1 | 9,388 | -97.000% |
| 2026-01-07 | 1.0000 | 1.0000 | 0.7800 | 0.7800 | -22.000% | 6 | 9,387 | -96.154% |
| 2026-01-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +61.290% | 1 | 9,425 | -97.000% |
| 2025-12-31 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | +3.333% | 45 | 9,425 | -95.161% |
| 2025-12-30 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +33.333% | 11 | 9,425 | -95.000% |
| 2025-12-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -26.230% | 30 | 9,416 | -93.333% |
| 2025-12-23 | 0.4900 | 0.6100 | 0.4900 | 0.6100 | -54.135% | 6 | 9,446 | -95.082% |
| 2025-12-19 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +84.722% | 1 | 9,440 | -97.744% |
| 2025-12-17 | 1.3500 | 1.3500 | 0.7200 | 0.7200 | +10.769% | 11 | 9,439 | -95.833% |
| 2025-12-16 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -26.136% | 16 | 9,446 | -95.385% |
| 2025-12-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +23.944% | 10 | 9,445 | -96.591% |
| 2025-12-12 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +9.231% | 10 | 9,435 | -95.775% |
| 2025-12-11 | 1.0000 | 1.0000 | 0.6000 | 0.6500 | -18.750% | 6 | 9,445 | -95.385% |
| 2025-12-09 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | -40.741% | 501 | 9,447 | -96.250% |
| 2025-12-05 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +117.742% | 1 | 9,046 | -97.778% |
| 2025-12-03 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -24.390% | 1 | 9,045 | -95.161% |
| 2025-12-01 | 1.3500 | 1.3500 | 0.8200 | 0.8200 | -3.529% | 11 | 9,044 | -96.341% |
| 2025-11-26 | 5.0000 | 5.0000 | 0.8500 | 0.8500 | -1.163% | 2 | 9,031 | -96.471% |
| 2025-11-24 | 1.3500 | 1.3500 | 0.8600 | 0.8600 | -13.131% | 2 | 9,031 | -96.512% |
| 2025-11-20 | 0.9500 | 1.0000 | 0.6800 | 0.9900 | +10.000% | 252 | 9,030 | -96.970% |
| 2025-11-18 | 0.9500 | 0.9500 | 0.8600 | 0.9000 | +11.111% | 57 | 9,281 | -96.667% |
| 2025-11-17 | 0.8900 | 0.9500 | 0.8100 | 0.8100 | -2.410% | 38 | 9,332 | -96.296% |
| 2025-11-13 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | +1.220% | 11 | 9,349 | -96.386% |
| 2025-11-11 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +17.143% | 1 | 9,347 | -96.341% |
| 2025-11-10 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -19.540% | 10 | 9,347 | -95.714% |
| 2025-11-07 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | -3.333% | 20 | 9,352 | -96.552% |
| 2025-11-06 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | +20.000% | 12 | 9,372 | -96.667% |
| 2025-11-04 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | -8.537% | 12 | 9,380 | -96.000% |
| 2025-10-31 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +13.889% | 1 | 9,372 | -96.341% |
| 2025-10-30 | 0.6700 | 0.7200 | 0.6100 | 0.7200 | +7.463% | 3 | 9,372 | -95.833% |
| 2025-10-28 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 4 | 9,375 | -95.522% |
| 2025-10-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 5 | 9,374 | -96.000% |
| 2025-10-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 1 | 9,374 | -95.714% |
| 2025-10-23 | 0.4500 | 0.7900 | 0.4500 | 0.7900 | -5.952% | 14 | 9,374 | -96.203% |
| 2025-10-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -11.579% | 5 | 9,368 | -96.429% |
| 2025-10-17 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | +1.064% | 13 | 9,373 | -96.842% |
| 2025-10-16 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | +3.297% | 7 | 9,375 | -96.809% |
| 2025-10-15 | 0.6800 | 0.9100 | 0.6800 | 0.9100 | +3.409% | 5 | 9,382 | -96.703% |
| 2025-10-14 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +22.222% | 5 | 9,387 | -96.591% |
| 2025-10-13 | 0.9400 | 0.9400 | 0.7200 | 0.7200 | -20.000% | 3 | 9,382 | -95.833% |
| 2025-10-10 | 0.6200 | 0.9500 | 0.6200 | 0.9000 | +7.143% | 121 | 9,383 | -96.667% |
| 2025-10-09 | 0.8000 | 0.8400 | 0.7700 | 0.8400 | +2.439% | 107 | 9,503 | -96.429% |
| 2025-10-08 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | -13.684% | 32 | 9,400 | -96.341% |
| 2025-10-06 | 0.7000 | 0.9500 | 0.7000 | 0.9500 | +26.667% | 3 | 9,420 | -96.842% |
| 2025-10-02 | 0.8900 | 0.8900 | 0.7500 | 0.7500 | -21.053% | 15 | 9,422 | -96.000% |
| 2025-10-01 | 0.6000 | 0.9500 | 0.6000 | 0.9500 | +21.795% | 11 | 9,422 | -96.842% |
| 2025-09-30 | 0.8000 | 0.9000 | 0.7800 | 0.7800 | +25.806% | 575 | 9,419 | -96.154% |
| 2025-09-29 | 0.0100 | 0.7800 | 0.0100 | 0.6200 | 0.000% | 67 | 9,276 | -95.161% |